GP Petroleums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	33.70	35.15	33.00	34.86	34.86	3.44%	6,516
Feb 12, 2026	35.15	35.15	33.55	33.70	33.70	-1.75%	3,989
Feb 11, 2026	33.01	34.88	33.01	34.30	34.30	0.44%	3,482
Feb 10, 2026	33.25	34.40	33.25	34.15	34.15	3.42%	4,793
Feb 9, 2026	32.75	33.40	32.75	33.02	33.02	1.41%	1,474
Feb 6, 2026	33.00	33.37	31.76	32.56	32.56	-2.57%	4,431
Feb 5, 2026	34.00	34.00	32.85	33.42	33.42	0.39%	1,237
Feb 4, 2026	32.72	33.73	32.52	33.29	33.29	1.65%	5,540
Feb 3, 2026	33.97	33.97	32.18	32.75	32.75	2.73%	695
Feb 2, 2026	32.64	32.96	31.73	31.88	31.88	-1.73%	1,873
Feb 1, 2026	33.41	33.57	32.01	32.44	32.44	-2.90%	2,537
Jan 30, 2026	32.45	33.63	32.45	33.41	33.41	1.67%	2,744
Jan 29, 2026	33.06	33.06	32.09	32.86	32.86	-0.27%	1,188
Jan 28, 2026	32.56	33.15	32.06	32.95	32.95	6.05%	4,654
Jan 27, 2026	30.63	31.45	30.63	31.07	31.07	-1.11%	1,513
Jan 23, 2026	32.24	32.89	30.86	31.42	31.42	-1.84%	4,207
Jan 22, 2026	31.00	33.05	31.00	32.01	32.01	2.43%	1,251
Jan 21, 2026	32.01	32.01	30.30	31.25	31.25	-2.37%	8,183
Jan 20, 2026	32.63	32.93	32.00	32.01	32.01	-3.15%	2,787
Jan 19, 2026	33.50	33.50	32.26	33.05	33.05	-1.34%	2,959
Jan 16, 2026	33.85	34.01	33.29	33.50	33.50	-2.53%	7,818
Jan 14, 2026	33.02	35.83	33.02	34.37	34.37	2.66%	667
Jan 13, 2026	33.90	34.09	33.31	33.48	33.48	-0.48%	9,817
Jan 12, 2026	34.01	34.07	33.20	33.64	33.64	-1.52%	2,406
Jan 9, 2026	34.34	34.92	33.80	34.16	34.16	-0.81%	6,475
Jan 8, 2026	35.68	35.68	34.16	34.44	34.44	-2.82%	4,095
Jan 7, 2026	36.99	36.99	34.95	35.44	35.44	0.28%	1,270
Jan 6, 2026	35.17	37.11	34.68	35.34	35.34	0.88%	1,446
Jan 5, 2026	35.92	35.93	34.82	35.03	35.03	-2.29%	2,291
Jan 2, 2026	34.91	36.00	34.82	35.85	35.85	3.37%	364
Jan 1, 2026	35.63	35.63	34.52	34.68	34.68	-2.99%	304
Dec 31, 2025	34.73	35.88	34.73	35.75	35.75	2.94%	2,307
Dec 30, 2025	35.15	35.36	34.06	34.73	34.73	-2.55%	1,460
Dec 29, 2025	35.70	35.90	34.90	35.64	35.64	-0.34%	14,594
Dec 26, 2025	35.75	35.80	35.15	35.76	35.76	0.03%	2,377
Dec 24, 2025	37.40	37.40	35.57	35.75	35.75	-1.52%	3,772
Dec 23, 2025	35.90	37.00	35.90	36.30	36.30	0.58%	1,809
Dec 22, 2025	35.25	36.65	35.25	36.09	36.09	1.18%	4,695
Dec 19, 2025	38.49	38.49	35.21	35.67	35.67	-0.28%	2,854
Dec 18, 2025	36.16	36.19	35.22	35.77	35.77	-2.21%	3,421
Dec 17, 2025	38.40	38.40	35.48	36.58	36.58	2.49%	1,229
Dec 16, 2025	35.72	36.29	35.46	35.69	35.69	1.25%	1,561
Dec 15, 2025	34.92	35.64	34.91	35.25	35.25	0.97%	936
Dec 12, 2025	35.99	35.99	34.91	34.91	34.91	0.75%	1,184
Dec 11, 2025	35.31	35.50	33.99	34.65	34.65	-2.59%	7,582
Dec 10, 2025	35.80	35.90	35.10	35.57	35.57	-0.14%	2,995
Dec 9, 2025	34.80	35.79	34.51	35.62	35.62	2.18%	1,659
Dec 8, 2025	35.50	36.42	34.67	34.86	34.86	-3.52%	4,100
Dec 5, 2025	35.57	36.56	35.57	36.13	36.13	-	2,180
Dec 4, 2025	36.71	37.14	35.76	36.13	36.13	-0.63%	4,191